Skip to main content

Avista Corp (NY: AVA )

34.73 +0.05 (+0.14%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.53 11.65 11.40 11.47 793,044 -0.08(-0.73%)
Apr 29, 2008 11.62 11.73 11.54 11.56 794,624 -0.12(-1.00%)
Apr 28, 2008 11.71 11.81 11.67 11.67 420,490 -0.03(-0.24%)
Apr 25, 2008 11.74 11.79 11.62 11.70 361,286 +0.03(+0.29%)
Apr 24, 2008 11.67 11.80 11.56 11.67 559,402 +0.06(+0.48%)
Apr 23, 2008 11.61 11.73 11.55 11.61 630,890 +0.07(+0.63%)
Apr 22, 2008 11.55 11.65 11.48 11.54 904,475 -0.07(-0.63%)
Apr 21, 2008 11.62 11.70 11.50 11.61 480,262 -0.11(-0.95%)
Apr 18, 2008 11.84 11.85 11.62 11.72 376,436 +0.03(+0.29%)
Apr 17, 2008 11.66 11.84 11.57 11.69 590,375 +0.03(+0.24%)
Apr 16, 2008 11.44 11.66 11.37 11.66 674,676 +0.31(+2.76%)
Apr 15, 2008 11.22 11.37 11.19 11.35 262,127 +0.20(+1.80%)
Apr 14, 2008 11.11 11.27 11.09 11.15 383,107 +0.03(+0.25%)
Apr 11, 2008 11.03 11.24 11.01 11.12 268,786 -0.06(-0.50%)
Apr 10, 2008 11.02 11.28 11.01 11.18 322,835 +0.08(+0.71%)
Apr 09, 2008 11.23 11.32 11.07 11.10 294,376 -0.13(-1.15%)
Apr 08, 2008 11.12 11.27 11.05 11.23 333,208 +0.05(+0.45%)
Apr 07, 2008 11.20 11.27 11.07 11.18 307,976 +0.03(+0.25%)
Apr 04, 2008 11.25 11.38 11.13 11.15 396,378 -0.02(-0.20%)
Apr 03, 2008 11.16 11.27 11.07 11.17 281,133 -0.03(-0.25%)
Apr 02, 2008 11.20 11.31 11.18 11.20 379,650 -0.03(-0.30%)
Apr 01, 2008 11.06 11.25 11.04 11.23 440,222 +0.30(+2.76%)
Mar 31, 2008 10.87 11.00 10.79 10.93 571,573 +0.06(+0.51%)
Mar 28, 2008 10.85 10.96 10.84 10.87 705,071 -0.01(-0.05%)
Mar 27, 2008 10.96 11.12 10.87 10.88 364,883 -0.09(-0.81%)
Mar 26, 2008 10.77 10.99 10.75 10.97 740,503 +0.11(+1.03%)
Mar 25, 2008 10.82 10.99 10.79 10.86 488,897 +0.02(+0.21%)
Mar 24, 2008 10.84 10.88 10.73 10.84 618,816 -0.01(-0.05%)
Mar 21, 2008 10.73 10.96 10.63 10.84 1,761,962 +0.00(+0.00%)
Mar 20, 2008 10.73 10.96 10.63 10.84 1,761,962 +0.22(+2.05%)
Mar 19, 2008 11.03 11.10 10.62 10.62 959,015 -0.35(-3.16%)
Mar 18, 2008 10.98 11.01 10.70 10.97 715,808 +0.21(+1.92%)
Mar 17, 2008 10.51 11.15 10.29 10.76 542,940 +0.03(+0.31%)
Mar 14, 2008 10.82 10.84 10.47 10.73 777,368 -0.02(-0.21%)
Mar 13, 2008 10.57 10.85 10.56 10.75 876,414 +0.06(+0.58%)
Mar 12, 2008 10.72 10.99 10.68 10.69 831,590 -0.06(-0.52%)
Mar 11, 2008 10.44 10.75 10.42 10.75 1,038,244 +0.51(+5.02%)
Mar 10, 2008 10.19 10.44 10.16 10.23 967,773 +0.09(+0.88%)
Mar 07, 2008 9.992 10.19 9.947 10.14 407,295 +0.03(+0.33%)
Mar 06, 2008 10.15 10.28 10.08 10.11 594,121 -0.08(-0.77%)
Mar 05, 2008 10.48 10.57 10.01 10.19 1,300,445 -0.19(-1.83%)
Mar 04, 2008 10.25 10.46 10.23 10.38 1,008,556 +0.03(+0.32%)
Mar 03, 2008 10.18 10.37 10.11 10.34 681,091 +0.15(+1.48%)
Feb 29, 2008 10.47 10.47 10.12 10.19 1,801,868 -0.35(-3.29%)
Feb 28, 2008 10.63 10.68 10.46 10.54 1,215,160 -0.13(-1.21%)
Feb 27, 2008 10.65 10.77 10.63 10.67 446,664 -0.06(-0.57%)
Feb 26, 2008 10.66 10.80 10.62 10.73 455,075 -0.03(-0.26%)
Feb 25, 2008 10.64 10.77 10.60 10.76 714,645 +0.13(+1.26%)
Feb 22, 2008 10.65 10.76 10.58 10.62 1,091,500 -0.03(-0.31%)
Feb 21, 2008 10.95 11.12 10.62 10.66 418,774 -0.24(-2.21%)
Feb 20, 2008 10.77 10.97 10.62 10.90 1,275,014 -0.09(-0.86%)
Feb 19, 2008 11.22 11.23 10.95 10.99 421,432 -0.08(-0.76%)
Feb 18, 2008 11.15 11.17 11.04 11.08 0 +0.00(+0.00%)
Feb 15, 2008 11.15 11.17 11.04 11.08 392,084 -0.08(-0.75%)
Feb 14, 2008 11.35 11.45 11.08 11.16 431,453 -0.21(-1.87%)
Feb 13, 2008 11.29 11.37 11.22 11.37 423,937 +0.21(+1.85%)
Feb 12, 2008 11.09 11.25 11.00 11.16 503,034 +0.07(+0.65%)
Feb 11, 2008 11.07 11.18 10.95 11.09 527,550 -0.02(-0.15%)
Feb 08, 2008 11.10 11.18 11.01 11.11 325,871 +0.02(+0.15%)
Feb 07, 2008 11.11 11.21 10.96 11.09 481,918 -0.07(-0.65%)
Feb 06, 2008 11.18 11.33 11.06 11.16 376,694 +0.08(+0.71%)
Feb 05, 2008 11.28 11.32 11.04 11.09 373,830 -0.35(-3.03%)
Feb 04, 2008 11.34 11.53 11.23 11.43 477,086 +0.09(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.